시장 데이터를 불러오는 중
전체 종목
Six Flags Entertainment Corporation Common Stock New 과거 주가
Six Flags Entertainment Corporation Common Stock New · FUN · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Six Flags Entertainment Corporation Common Stock New · FUN · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,476 | ₩15,503 | ₩15,074 | ₩15,302 | -1.13% | 188.3만 |
| 2026.10.08 | ₩15,356 | ₩15,691 | ₩14,913 | ₩15,302 | -0.35% | 366.3만 |
| 2026.10.07 | ₩16,093 | ₩16,147 | ₩15,101 | ₩15,597 | -3.08% | 388.2만 |
| 2026.10.06 | ₩16,254 | ₩16,616 | ₩16,107 | ₩16,200 | -0.33% | 266.4만 |
| 2026.10.05 | ₩15,557 | ₩16,455 | ₩14,926 | ₩16,268 | +4.57% | 315.4만 |
| 2026.10.02 | ₩14,926 | ₩15,624 | ₩14,538 | ₩15,557 | +4.22% | 307만 |
| 2026.10.01 | ₩14,377 | ₩14,685 | ₩14,175 | ₩14,591 | +1.49% | 521.9만 |
| 2026.09.30 | ₩14,618 | ₩15,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,363 |
| -1.74% |
| 467.4만 |
| 2026.09.29 | ₩15,610 | ₩15,973 | ₩14,564 | ₩14,564 | -6.70% | 354.2만 |
|---|
| 2026.09.28 | ₩16,294 | ₩16,469 | ₩15,449 | ₩15,476 | -5.02% | 216만 |
|---|
| 2026.09.25 | ₩16,656 | ₩16,844 | ₩16,361 | ₩16,522 | -0.81% | 109.1만 |
|---|
| 2026.09.24 | ₩16,616 | ₩16,858 | ₩16,174 | ₩16,630 | +0.08% | 200만 |
|---|
| 2026.09.23 | ₩16,777 | ₩16,925 | ₩16,254 | ₩16,670 | -0.64% | 203만 |
|---|
| 2026.09.22 | ₩16,978 | ₩17,233 | ₩16,174 | ₩16,496 | -2.84% | 204.9만 |
|---|
| 2026.09.21 | ₩16,536 | ₩16,844 | ₩16,388 | ₩16,589 | +0.32% | 162.3만 |
|---|
| 2026.09.18 | ₩16,656 | ₩16,884 | ₩16,093 | ₩16,388 | -1.61% | 281만 |
|---|
| 2026.09.17 | ₩17,019 | ₩17,354 | ₩16,724 | ₩16,777 | -1.42% | 160.7만 |
|---|
| 2026.09.16 | ₩17,233 | ₩17,260 | ₩16,442 | ₩16,589 | -3.74% | 271.7만 |
|---|
| 2026.09.15 | ₩17,515 | ₩17,515 | ₩16,804 | ₩17,072 | -2.53% | 241.1만 |
|---|
| 2026.09.14 | ₩17,515 | ₩18,199 | ₩17,247 | ₩17,676 | +0.92% | 159.9만 |
|---|
| 2026.09.11 | ₩18,386 | ₩18,749 | ₩17,595 | ₩17,595 | -4.30% | 351.5만 |
|---|
| 2026.09.10 | ₩18,762 | ₩19,205 | ₩18,306 | ₩18,333 | -2.29% | 175.9만 |
|---|
| 2026.09.09 | ₩21,069 | ₩21,069 | ₩19,151 | ₩19,164 | -9.04% | 158.3만 |
|---|
| 2026.09.08 | ₩20,935 | ₩21,511 | ₩20,733 | ₩21,109 | +0.83% | 174만 |
|---|
| 2026.09.04 | ₩20,170 | ₩20,948 | ₩20,063 | ₩20,800 | +3.13% | 201만 |
|---|
| 2026.09.03 | ₩20,505 | ₩20,519 | ₩19,848 | ₩20,157 | -1.70% | 188.6만 |
|---|
| 2026.09.02 | ₩19,097 | ₩20,787 | ₩19,097 | ₩20,747 | +8.64% | 276.9만 |
|---|
| 2026.09.01 | ₩20,009 | ₩20,009 | ₩18,936 | ₩19,097 | -4.56% | 243.7만 |
|---|
| 2026.08.31 | ₩21,364 | ₩21,726 | ₩20,009 | ₩20,184 | -5.52% | 245.2만 |
|---|
| 2026.08.28 | ₩21,283 | ₩21,927 | ₩21,203 | ₩21,753 | +2.21% | 164.5만 |
|---|
| 2026.08.27 | ₩21,243 | ₩21,793 | ₩21,203 | ₩21,404 | +0.76% | 166.3만 |
|---|
| 2026.08.26 | ₩22,195 | ₩22,423 | ₩21,498 | ₩21,632 | -2.54% | 99.5만 |
|---|
| 2026.08.25 | ₩22,785 | ₩22,879 | ₩22,222 | ₩22,249 | -2.35% | 127.3만 |
|---|
| 2026.08.24 | ₩22,665 | ₩22,799 | ₩22,182 | ₩22,678 | +0.06% | 181.3만 |
|---|
| 2026.08.21 | ₩22,544 | ₩22,799 | ₩22,262 | ₩22,437 | -0.48% | 108.3만 |
|---|
| 2026.08.20 | ₩22,437 | ₩23,121 | ₩22,289 | ₩22,517 | +0.36% | 162.1만 |
|---|
| 2026.08.19 | ₩21,431 | ₩22,718 | ₩21,404 | ₩22,665 | +5.76% | 208만 |
|---|
| 2026.08.18 | ₩20,841 | ₩21,753 | ₩20,747 | ₩21,122 | +1.35% | 134.6만 |
|---|
| 2026.08.17 | ₩21,605 | ₩21,686 | ₩20,613 | ₩20,921 | -3.17% | 194.3만 |
|---|
| 2026.08.14 | ₩22,557 | ₩22,584 | ₩21,887 | ₩21,994 | -2.50% | 97.4만 |
|---|
| 2026.08.13 | ₩22,665 | ₩23,228 | ₩22,329 | ₩22,370 | -1.30% | 143.8만 |
|---|
| 2026.08.12 | ₩21,189 | ₩22,088 | ₩21,122 | ₩22,048 | +4.05% | 224.2만 |
|---|
| 2026.08.11 | ₩21,216 | ₩22,061 | ₩21,002 | ₩21,337 | +0.57% | 245.1만 |
|---|
| 2026.08.10 | ₩22,048 | ₩22,463 | ₩21,230 | ₩21,256 | -3.59% | 356.7만 |
|---|
| 2026.08.07 | ₩20,800 | ₩22,155 | ₩20,264 | ₩21,954 | +5.54% | 504.2만 |
|---|
| 2026.08.06 | ₩23,496 | ₩23,764 | ₩20,090 | ₩21,122 | -10.10% | 897.9만 |
|---|
| 2026.08.05 | ₩24,086 | ₩25,213 | ₩23,831 | ₩25,146 | +4.40% | 248.4만 |
|---|
| 2026.08.04 | ₩23,885 | ₩24,676 | ₩23,483 | ₩24,328 | +1.85% | 163.8만 |
|---|
| 2026.08.03 | ₩23,349 | ₩24,140 | ₩23,349 | ₩23,630 | +1.21% | 112.6만 |
|---|
| 2026.07.31 | ₩24,100 | ₩24,100 | ₩23,107 | ₩23,241 | -3.56% | 117만 |
|---|
| 2026.07.30 | ₩24,716 | ₩24,716 | ₩23,241 | ₩23,737 | -3.96% | 212.8만 |
|---|
| 2026.07.29 | ₩25,038 | ₩25,481 | ₩24,462 | ₩24,609 | -1.71% | 129.9만 |
|---|
| 2026.07.28 | ₩23,724 | ₩25,159 | ₩23,577 | ₩25,119 | +5.88% | 222.4만 |
|---|
| 2026.07.27 | ₩23,845 | ₩24,260 | ₩23,080 | ₩23,590 | -1.07% | 213만 |
|---|
| 2026.07.24 | ₩22,772 | ₩23,657 | ₩22,624 | ₩23,295 | +2.30% | 133.1만 |
|---|
| 2026.07.23 | ₩22,946 | ₩23,188 | ₩22,075 | ₩23,080 | +0.58% | 232.9만 |
|---|
| 2026.07.22 | ₩23,711 | ₩24,086 | ₩22,946 | ₩23,174 | -2.26% | 125.8만 |
|---|
| 2026.07.21 | ₩23,214 | ₩23,778 | ₩23,067 | ₩23,590 | +1.62% | 146.4만 |
|---|
| 2026.07.20 | ₩23,389 | ₩23,630 | ₩22,571 | ₩23,322 | -0.29% | 228.6만 |
|---|
| 2026.07.17 | ₩25,414 | ₩25,655 | ₩23,094 | ₩23,509 | -7.49% | 347.1만 |
|---|
| 2026.07.16 | ₩26,393 | ₩26,916 | ₩25,387 | ₩25,441 | -3.61% | 179.5만 |
|---|
| 2026.07.15 | ₩25,642 | ₩26,581 | ₩25,575 | ₩25,991 | +1.36% | 223.9만 |
|---|
| 2026.07.14 | ₩25,682 | ₩26,554 | ₩25,079 | ₩25,226 | -1.78% | 183.1만 |
|---|
| 2026.07.13 | ₩26,138 | ₩26,473 | ₩25,079 | ₩25,374 | -2.92% | 180.4만 |
|---|
| 2026.07.10 | ₩25,079 | ₩26,688 | ₩25,079 | ₩26,098 | +4.06% | 227만 |
|---|
| 2026.07.09 | ₩25,025 | ₩25,561 | ₩24,797 | ₩25,012 | -0.05% | 140.5만 |
|---|
| 2026.07.08 | ₩25,186 | ₩25,843 | ₩24,287 | ₩25,025 | -0.64% | 259만 |
|---|
| 2026.07.07 | ₩25,830 | ₩26,473 | ₩25,052 | ₩25,628 | -0.78% | 261.3만 |
|---|
| 2026.07.06 | ₩27,144 | ₩27,586 | ₩25,964 | ₩26,219 | -3.41% | 374.1만 |
|---|
| 2026.07.02 | ₩27,144 | ₩29,008 | ₩27,023 | ₩28,150 | +3.71% | 205.7만 |
|---|
| 2026.07.01 | ₩28,539 | ₩29,021 | ₩26,755 | ₩27,439 | -3.85% | 262.9만 |
|---|
| 2026.06.30 | ₩27,868 | ₩28,887 | ₩27,372 | ₩28,565 | +2.50% | 253.6만 |
|---|
| 2026.06.29 | ₩29,772 | ₩29,813 | ₩27,358 | ₩27,573 | -7.39% | 330.9만 |
|---|
| 2026.06.26 | ₩29,813 | ₩30,430 | ₩27,171 | ₩29,518 | -0.99% | 649.2만 |
|---|
| 2026.06.25 | ₩31,435 | ₩31,865 | ₩29,652 | ₩30,135 | -4.14% | 149.7만 |
|---|
| 2026.06.24 | ₩31,502 | ₩32,052 | ₩30,658 | ₩30,872 | -2.00% | 184.4만 |
|---|
| 2026.06.23 | ₩30,175 | ₩31,502 | ₩29,705 | ₩31,046 | +2.89% | 227.1만 |
|---|
| 2026.06.22 | ₩32,776 | ₩33,232 | ₩30,416 | ₩30,456 | -7.08% | 261.8만 |
|---|
| 2026.06.18 | ₩33,407 | ₩34,802 | ₩33,259 | ₩33,447 | +0.12% | 256.4만 |
|---|
| 2026.06.17 | ₩33,528 | ₩35,244 | ₩33,206 | ₩33,353 | -0.52% | 190.8만 |
|---|
| 2026.06.16 | ₩31,368 | ₩33,031 | ₩31,368 | ₩32,790 | +4.53% | 151만 |
|---|
| 2026.06.15 | ₩31,516 | ₩31,999 | ₩30,966 | ₩31,301 | -0.68% | 284.9만 |
|---|
| 2026.06.12 | ₩32,575 | ₩32,776 | ₩31,261 | ₩31,435 | -3.50% | 134.9만 |
|---|
| 2026.06.11 | ₩31,596 | ₩32,776 | ₩30,926 | ₩32,709 | +3.52% | 233.6만 |
|---|
| 2026.06.10 | ₩29,719 | ₩32,709 | ₩29,531 | ₩31,033 | +4.42% | 344.6만 |
|---|
| 2026.06.09 | ₩30,161 | ₩30,926 | ₩29,451 | ₩30,081 | -0.27% | 147.3만 |
|---|
| 2026.06.08 | ₩28,096 | ₩30,430 | ₩27,546 | ₩29,558 | +5.20% | 266.7만 |
|---|
| 2026.06.05 | ₩28,565 | ₩29,088 | ₩27,117 | ₩27,788 | -2.72% | 129.1만 |
|---|
| 2026.06.04 | ₩27,667 | ₩28,472 | ₩27,332 | ₩28,445 | +2.81% | 192.6만 |
|---|
| 2026.06.03 | ₩27,291 | ₩27,372 | ₩26,446 | ₩27,211 | -0.29% | 130.8만 |
|---|
| 2026.06.02 | ₩27,747 | ₩28,016 | ₩26,742 | ₩27,761 | +0.05% | 158.5만 |
|---|
| 2026.06.01 | ₩28,083 | ₩28,552 | ₩27,479 | ₩28,163 | +0.29% | 127.6만 |
|---|
| 2026.05.29 | ₩27,171 | ₩28,230 | ₩26,809 | ₩28,177 | +3.70% | 171.8만 |
|---|
| 2026.05.28 | ₩27,439 | ₩27,613 | ₩26,581 | ₩27,224 | -0.78% | 405.8만 |
|---|
| 2026.05.27 | ₩27,721 | ₩29,102 | ₩27,479 | ₩27,493 | -0.82% | 408.3만 |
|---|
| 2026.05.26 | ₩26,205 | ₩27,198 | ₩26,205 | ₩26,956 | +2.87% | 110.9만 |
|---|
| 2026.05.22 | ₩26,715 | ₩27,157 | ₩26,420 | ₩26,594 | -0.45% | 144.2만 |
|---|
| 2026.05.21 | ₩25,897 | ₩26,742 | ₩25,240 | ₩26,446 | +2.12% | 123.1만 |
|---|
| 2026.05.20 | ₩26,138 | ₩27,452 | ₩25,494 | ₩26,245 | +0.41% | 179.8만 |
|---|
| 2026.05.19 | ₩26,809 | ₩27,291 | ₩26,084 | ₩26,192 | -2.30% | 115.1만 |
|---|
| 2026.05.18 | ₩28,807 | ₩28,807 | ₩26,648 | ₩26,929 | -6.52% | 132.8만 |
|---|
| 2026.05.15 | ₩27,278 | ₩29,692 | ₩26,688 | ₩28,592 | +4.82% | 293만 |
|---|
| 2026.05.14 | ₩27,023 | ₩27,627 | ₩26,339 | ₩26,929 | -0.35% | 154만 |
|---|
| 2026.05.13 | ₩25,159 | ₩27,037 | ₩24,998 | ₩25,910 | +2.99% | 191.8만 |
|---|
| 2026.05.12 | ₩26,916 | ₩26,916 | ₩24,824 | ₩25,347 | -5.83% | 323만 |
|---|
| 2026.05.11 | ₩29,303 | ₩29,343 | ₩26,594 | ₩27,023 | -7.78% | 203.6만 |
|---|
| 2026.05.08 | ₩31,382 | ₩31,932 | ₩28,753 | ₩29,518 | -5.94% | 306.4만 |
|---|
| 2026.05.07 | ₩27,399 | ₩31,677 | ₩27,399 | ₩30,523 | +11.40% | 699.9만 |
|---|
| 2026.05.06 | ₩24,810 | ₩26,661 | ₩24,810 | ₩26,406 | +6.43% | 303.4만 |
|---|
| 2026.05.05 | ₩23,563 | ₩24,690 | ₩23,268 | ₩24,314 | +3.19% | 159.3만 |
|---|
| 2026.05.04 | ₩24,864 | ₩25,307 | ₩23,657 | ₩23,684 | -4.75% | 149만 |
|---|
| 2026.05.01 | ₩25,360 | ₩26,151 | ₩25,159 | ₩25,293 | -0.26% | 134.7만 |
|---|
| 2026.04.30 | ₩24,408 | ₩25,347 | ₩24,073 | ₩25,186 | +3.19% | 154.6만 |
|---|
| 2026.04.29 | ₩24,140 | ₩24,837 | ₩23,630 | ₩24,167 | +0.11% | 144.9만 |
|---|
| 2026.04.28 | ₩24,918 | ₩25,119 | ₩24,408 | ₩24,408 | -2.05% | 90만 |
|---|
| 2026.04.27 | ₩24,368 | ₩25,494 | ₩24,180 | ₩25,172 | +3.30% | 136만 |
|---|
| 2026.04.24 | ₩24,408 | ₩24,770 | ₩23,992 | ₩24,515 | +0.44% | 114.4만 |
|---|
| 2026.04.23 | ₩25,481 | ₩25,923 | ₩24,381 | ₩24,676 | -3.16% | 120만 |
|---|
| 2026.04.22 | ₩26,151 | ₩26,151 | ₩24,891 | ₩25,669 | -1.85% | 155.7만 |
|---|
| 2026.04.21 | ₩25,789 | ₩26,272 | ₩24,609 | ₩25,280 | -1.98% | 178.2만 |
|---|
| 2026.04.20 | ₩26,299 | ₩26,835 | ₩25,561 | ₩25,843 | -1.73% | 171.4만 |
|---|
| 2026.04.17 | ₩26,567 | ₩27,801 | ₩26,433 | ₩26,782 | +0.81% | 217.4만 |
|---|
| 2026.04.16 | ₩26,272 | ₩26,822 | ₩25,347 | ₩26,125 | -0.56% | 111.4만 |
|---|
| 2026.04.15 | ₩26,742 | ₩27,278 | ₩26,165 | ₩26,312 | -1.60% | 138만 |
|---|
| 2026.04.14 | ₩26,125 | ₩27,184 | ₩26,031 | ₩26,956 | +3.18% | 218.2만 |
|---|
| 2026.04.13 | ₩26,178 | ₩26,943 | ₩25,588 | ₩26,353 | +0.67% | 201.5만 |
|---|
| 2026.04.10 | ₩26,420 | ₩27,171 | ₩26,178 | ₩26,742 | +1.22% | 131.4만 |
|---|
| 2026.04.09 | ₩23,898 | ₩26,473 | ₩23,872 | ₩26,460 | +10.72% | 178.2만 |
|---|
| 2026.04.08 | ₩24,676 | ₩25,320 | ₩23,617 | ₩24,314 | -1.47% | 154.3만 |
|---|
| 2026.04.07 | ₩23,764 | ₩24,207 | ₩23,456 | ₩23,577 | -0.79% | 132.7만 |
|---|
| 2026.04.06 | ₩22,544 | ₩23,992 | ₩22,463 | ₩23,979 | +6.37% | 198.8만 |
|---|
| 2026.04.02 | ₩23,147 | ₩23,778 | ₩22,490 | ₩22,490 | -2.84% | 218.1만 |
|---|
| 2026.04.01 | ₩23,818 | ₩24,757 | ₩23,483 | ₩23,577 | -1.01% | 222.1만 |
|---|
| 2026.03.31 | ₩23,563 | ₩24,100 | ₩22,839 | ₩23,805 | +1.02% | 267.7만 |
|---|
| 2026.03.30 | ₩22,383 | ₩23,362 | ₩22,209 | ₩23,094 | +3.18% | 222.8만 |
|---|
| 2026.03.27 | ₩23,335 | ₩23,603 | ₩22,034 | ₩22,262 | -4.60% | 160.6만 |
|---|
| 2026.03.26 | ₩23,094 | ₩23,858 | ₩23,094 | ₩23,711 | +2.67% | 159.1만 |
|---|
| 2026.03.25 | ₩23,402 | ₩23,563 | ₩22,839 | ₩23,161 | -1.03% | 120.6만 |
|---|
| 2026.03.24 | ₩22,262 | ₩23,375 | ₩22,061 | ₩22,852 | +2.65% | 116.7만 |
|---|
| 2026.03.23 | ₩22,624 | ₩23,188 | ₩22,021 | ₩22,490 | -0.59% | 170.6만 |
|---|
| 2026.03.20 | ₩23,281 | ₩23,429 | ₩21,739 | ₩21,793 | -6.39% | 254.1만 |
|---|
| 2026.03.19 | ₩23,657 | ₩24,126 | ₩23,308 | ₩23,362 | -1.25% | 129.5만 |
|---|
| 2026.03.18 | ₩23,349 | ₩23,872 | ₩23,080 | ₩23,590 | +1.03% | 137.8만 |
|---|
| 2026.03.17 | ₩22,852 | ₩24,073 | ₩22,852 | ₩23,657 | +3.52% | 313.4만 |
|---|
| 2026.03.16 | ₩21,726 | ₩22,182 | ₩21,337 | ₩21,981 | +1.17% | 148.9만 |
|---|
| 2026.03.13 | ₩21,189 | ₩21,833 | ₩20,760 | ₩21,444 | +1.20% | 109.8만 |
|---|
| 2026.03.12 | ₩20,385 | ₩21,498 | ₩20,385 | ₩20,881 | +2.43% | 186.4만 |
|---|
| 2026.03.11 | ₩21,511 | ₩21,927 | ₩20,465 | ₩20,707 | -3.74% | 155.2만 |
|---|
| 2026.03.10 | ₩21,297 | ₩21,538 | ₩20,277 | ₩21,484 | +0.88% | 258.9만 |
|---|
| 2026.03.09 | ₩20,868 | ₩21,954 | ₩20,036 | ₩21,779 | +4.37% | 228.9만 |
|---|
| 2026.03.06 | ₩23,067 | ₩23,067 | ₩21,391 | ₩21,525 | -6.69% | 177.1만 |
|---|
| 2026.03.05 | ₩22,383 | ₩23,670 | ₩21,994 | ₩23,483 | +4.91% | 147.5만 |
|---|
| 2026.03.04 | ₩22,437 | ₩22,745 | ₩21,753 | ₩22,437 | 0.00% | 100.9만 |
|---|
| 2026.03.03 | ₩21,927 | ₩22,665 | ₩21,096 | ₩22,410 | +2.20% | 176만 |
|---|
| 2026.03.02 | ₩22,061 | ₩23,134 | ₩21,565 | ₩23,027 | +4.38% | 176만 |
|---|
| 2026.02.27 | ₩22,490 | ₩22,933 | ₩21,981 | ₩22,839 | +1.55% | 204.4만 |
|---|
| 2026.02.26 | ₩22,973 | ₩23,349 | ₩22,128 | ₩23,054 | +0.35% | 217.6만 |
|---|
| 2026.02.25 | ₩22,638 | ₩22,866 | ₩22,115 | ₩22,799 | +0.71% | 99.5만 |
|---|
| 2026.02.24 | ₩22,477 | ₩22,490 | ₩21,739 | ₩22,343 | -0.60% | 195.4만 |
|---|
| 2026.02.23 | ₩24,140 | ₩24,193 | ₩21,726 | ₩22,262 | -7.78% | 184.3만 |
|---|
| 2026.02.20 | ₩23,670 | ₩24,502 | ₩22,638 | ₩24,462 | +3.34% | 178.4만 |
|---|
| 2026.02.19 | ₩23,013 | ₩23,885 | ₩20,961 | ₩23,577 | +2.45% | 430.8만 |
|---|
| 2026.02.18 | ₩20,653 | ₩22,115 | ₩20,653 | ₩21,753 | +5.32% | 306.4만 |
|---|
| 2026.02.17 | ₩21,323 | ₩21,981 | ₩20,210 | ₩20,854 | -2.20% | 220.7만 |
|---|
| 2026.02.13 | ₩22,396 | ₩22,718 | ₩21,243 | ₩21,323 | -4.79% | 177.7만 |
|---|
| 2026.02.12 | ₩24,408 | ₩24,408 | ₩22,034 | ₩22,168 | -9.18% | 185.3만 |
|---|
| 2026.02.11 | ₩24,381 | ₩24,663 | ₩23,818 | ₩24,153 | -0.94% | 195.2만 |
|---|
| 2026.02.10 | ₩25,213 | ₩25,374 | ₩24,220 | ₩24,220 | -3.94% | 174.3만 |
|---|
| 2026.02.09 | ₩24,944 | ₩25,146 | ₩24,301 | ₩24,931 | -0.05% | 134.8만 |
|---|
| 2026.02.06 | ₩23,214 | ₩25,414 | ₩22,705 | ₩25,119 | +8.20% | 226.1만 |
|---|
| 2026.02.05 | ₩24,676 | ₩24,904 | ₩22,812 | ₩23,268 | -5.71% | 244.7만 |
|---|
| 2026.02.04 | ₩24,314 | ₩25,186 | ₩24,180 | ₩24,904 | +2.43% | 302.1만 |
|---|
| 2026.02.03 | ₩24,354 | ₩25,615 | ₩23,536 | ₩23,885 | -1.93% | 370.7만 |
|---|
| 2026.02.02 | ₩24,113 | ₩24,971 | ₩23,657 | ₩24,462 | +1.45% | 206.5만 |
|---|
| 2026.01.30 | ₩24,542 | ₩24,770 | ₩23,845 | ₩24,153 | -1.58% | 228.3만 |
|---|
| 2026.01.29 | ₩23,670 | ₩24,757 | ₩23,134 | ₩24,609 | +3.97% | 225.3만 |
|---|
| 2026.01.28 | ₩23,536 | ₩24,113 | ₩22,933 | ₩23,402 | -0.57% | 250.5만 |
|---|
| 2026.01.27 | ₩23,469 | ₩23,925 | ₩22,960 | ₩23,429 | -0.17% | 193.4만 |
|---|
| 2026.01.26 | ₩23,335 | ₩24,569 | ₩23,335 | ₩23,764 | +1.84% | 305.7만 |
|---|
| 2026.01.23 | ₩24,220 | ₩24,529 | ₩23,174 | ₩23,214 | -4.15% | 294.8만 |
|---|
| 2026.01.22 | ₩23,764 | ₩24,971 | ₩23,764 | ₩24,623 | +3.61% | 405만 |
|---|
| 2026.01.21 | ₩22,061 | ₩23,536 | ₩22,061 | ₩23,335 | +5.78% | 359.1만 |
|---|
| 2026.01.20 | ₩22,115 | ₩22,772 | ₩21,377 | ₩21,779 | -1.52% | 316.9만 |
|---|
| 2026.01.16 | ₩21,109 | ₩22,624 | ₩20,988 | ₩22,222 | +5.27% | 378.3만 |
|---|
| 2026.01.15 | ₩22,128 | ₩23,147 | ₩21,136 | ₩21,297 | -3.76% | 351만 |
|---|
| 2026.01.14 | ₩20,935 | ₩22,088 | ₩20,841 | ₩21,967 | +4.93% | 278.5만 |
|---|
| 2026.01.13 | ₩20,921 | ₩21,820 | ₩20,908 | ₩21,082 | +0.77% | 184.1만 |
|---|
| 2026.01.12 | ₩21,176 | ₩21,592 | ₩20,613 | ₩21,283 | +0.51% | 200.8만 |
|---|
| 2026.01.09 | ₩20,760 | ₩21,391 | ₩20,197 | ₩21,377 | +2.97% | 248.3만 |
|---|
| 2026.01.08 | ₩19,982 | ₩21,149 | ₩19,942 | ₩20,505 | +2.62% | 214.7만 |
|---|
| 2026.01.07 | ₩20,572 | ₩20,720 | ₩19,996 | ₩20,251 | -1.56% | 166.8만 |
|---|
| 2026.01.06 | ₩19,500 | ₩20,854 | ₩19,486 | ₩20,492 | +5.09% | 265만 |
|---|
| 2026.01.05 | ₩20,921 | ₩20,921 | ₩19,446 | ₩19,661 | -6.03% | 382.9만 |
|---|
| 2026.01.02 | ₩20,707 | ₩21,297 | ₩20,358 | ₩20,774 | +0.32% | 207.2만 |
|---|
| 2025.12.31 | ₩20,117 | ₩20,572 | ₩19,714 | ₩20,572 | +2.27% | 448.6만 |
|---|
| 2025.12.30 | ₩20,599 | ₩20,653 | ₩19,862 | ₩20,143 | -2.21% | 381만 |
|---|
| 2025.12.29 | ₩19,969 | ₩21,216 | ₩19,862 | ₩20,559 | +2.96% | 648.9만 |
|---|
| 2025.12.26 | ₩19,097 | ₩20,063 | ₩19,003 | ₩19,969 | +4.56% | 201.8만 |
|---|
| 2025.12.24 | ₩18,695 | ₩19,312 | ₩18,440 | ₩19,245 | +2.94% | 126.1만 |
|---|
| 2025.12.23 | ₩18,521 | ₩18,574 | ₩18,105 | ₩18,521 | 0.00% | 244.6만 |
|---|
| 2025.12.22 | ₩18,749 | ₩19,137 | ₩17,434 | ₩18,480 | -1.43% | 225.9만 |
|---|
| 2025.12.19 | ₩19,017 | ₩19,352 | ₩18,869 | ₩18,883 | -0.71% | 434.2만 |
|---|
| 2025.12.18 | ₩19,754 | ₩20,090 | ₩19,111 | ₩19,164 | -2.99% | 212.8만 |
|---|
| 2025.12.17 | ₩19,781 | ₩20,452 | ₩19,647 | ₩19,714 | -0.34% | 238.9만 |
|---|
| 2025.12.16 | ₩19,526 | ₩20,358 | ₩19,446 | ₩19,808 | +1.44% | 466.4만 |
|---|
| 2025.12.15 | ₩20,049 | ₩20,264 | ₩19,231 | ₩19,647 | -2.01% | 253.9만 |
|---|
| 2025.12.12 | ₩20,358 | ₩20,546 | ₩19,754 | ₩19,996 | -1.78% | 152.3만 |
|---|
| 2025.12.11 | ₩20,318 | ₩20,814 | ₩20,103 | ₩20,277 | -0.20% | 215.2만 |
|---|
| 2025.12.10 | ₩19,942 | ₩20,935 | ₩19,915 | ₩20,318 | +1.88% | 233.1만 |
|---|
| 2025.12.09 | ₩19,339 | ₩20,479 | ₩19,205 | ₩19,969 | +3.26% | 216.4만 |
|---|
| 2025.12.08 | ₩20,868 | ₩20,868 | ₩19,446 | ₩19,607 | -6.04% | 344.2만 |
|---|
| 2025.12.05 | ₩20,680 | ₩21,082 | ₩20,492 | ₩20,975 | +1.43% | 186.5만 |
|---|
| 2025.12.04 | ₩20,908 | ₩21,176 | ₩20,438 | ₩20,546 | -1.73% | 308.9만 |
|---|
| 2025.12.03 | ₩20,157 | ₩21,203 | ₩20,023 | ₩20,640 | +2.40% | 289.6만 |
|---|
| 2025.12.02 | ₩20,827 | ₩21,565 | ₩20,157 | ₩20,157 | -3.22% | 266.7만 |
|---|
| 2025.12.01 | ₩20,117 | ₩20,640 | ₩19,768 | ₩19,942 | -0.87% | 281.7만 |
|---|
| 2025.11.28 | ₩20,371 | ₩20,921 | ₩20,157 | ₩20,358 | -0.07% | 191.6만 |
|---|
| 2025.11.26 | ₩19,593 | ₩20,599 | ₩19,111 | ₩20,009 | +2.12% | 392.7만 |
|---|
| 2025.11.25 | ₩19,486 | ₩20,371 | ₩19,473 | ₩19,674 | +0.96% | 326.5만 |
|---|
| 2025.11.24 | ₩18,480 | ₩19,433 | ₩17,635 | ₩19,365 | +4.79% | 857.2만 |
|---|
| 2025.11.21 | ₩17,381 | ₩18,105 | ₩16,777 | ₩18,038 | +3.78% | 488.5만 |
|---|
| 2025.11.20 | ₩18,480 | ₩18,749 | ₩17,112 | ₩17,206 | -6.89% | 435.4만 |
|---|
| 2025.11.19 | ₩18,963 | ₩18,963 | ₩17,837 | ₩18,145 | -4.31% | 357.3만 |
|---|
| 2025.11.18 | ₩18,507 | ₩18,896 | ₩18,065 | ₩18,789 | +1.52% | 415.2만 |
|---|
| 2025.11.17 | ₩19,312 | ₩19,607 | ₩17,823 | ₩18,735 | -2.99% | 771.8만 |
|---|
| 2025.11.14 | ₩20,023 | ₩20,264 | ₩18,950 | ₩19,580 | -2.21% | 463.3만 |
|---|
| 2025.11.13 | ₩21,994 | ₩22,584 | ₩20,170 | ₩20,197 | -8.17% | 408.3만 |
|---|
| 2025.11.12 | ₩20,961 | ₩22,195 | ₩20,881 | ₩21,659 | +3.33% | 618.4만 |
|---|
| 2025.11.11 | ₩21,766 | ₩21,793 | ₩19,862 | ₩20,707 | -4.87% | 798.2만 |
|---|
| 2025.11.10 | ₩24,019 | ₩24,126 | ₩21,753 | ₩21,927 | -8.71% | 703.4만 |
|---|
| 2025.11.07 | ₩25,400 | ₩26,540 | ₩23,375 | ₩24,180 | -4.80% | 629.9만 |
|---|
| 2025.11.06 | ₩26,943 | ₩27,171 | ₩24,502 | ₩24,663 | -8.46% | 653.3만 |
|---|
| 2025.11.05 | ₩28,498 | ₩28,619 | ₩26,970 | ₩27,332 | -4.09% | 327만 |
|---|
| 2025.11.04 | ₩29,544 | ₩29,786 | ₩28,270 | ₩28,391 | -3.90% | 396만 |
|---|
| 2025.11.03 | ₩30,577 | ₩31,127 | ₩30,041 | ₩30,443 | -0.44% | 329.6만 |
|---|
| 2025.10.31 | ₩30,041 | ₩31,194 | ₩29,558 | ₩30,818 | +2.59% | 294.4만 |
|---|
| 2025.10.30 | ₩31,100 | ₩31,704 | ₩30,161 | ₩30,282 | -2.63% | 271.3만 |
|---|
| 2025.10.29 | ₩34,533 | ₩34,788 | ₩31,395 | ₩31,838 | -7.81% | 426.7만 |
|---|
| 2025.10.28 | ₩35,633 | ₩35,928 | ₩34,681 | ₩34,828 | -2.26% | 239.8만 |
|---|
| 2025.10.27 | ₩35,016 | ₩36,706 | ₩34,761 | ₩35,861 | +2.41% | 562.2만 |
|---|
| 2025.10.24 | ₩33,259 | ₩34,694 | ₩33,259 | ₩34,480 | +3.67% | 349.9만 |
|---|
| 2025.10.23 | ₩33,232 | ₩33,823 | ₩32,227 | ₩33,420 | +0.56% | 435.7만 |
|---|
| 2025.10.22 | ₩34,198 | ₩35,781 | ₩32,481 | ₩32,951 | -3.65% | 761.8만 |
|---|
| 2025.10.21 | ₩29,249 | ₩35,821 | ₩28,914 | ₩34,372 | +17.51% | 1634.7만 |
|---|
| 2025.10.20 | ₩28,163 | ₩29,236 | ₩28,083 | ₩29,196 | +3.67% | 293.4만 |
|---|
| 2025.10.17 | ₩28,700 | ₩28,995 | ₩27,841 | ₩28,002 | -2.43% | 418.7만 |
|---|
| 2025.10.16 | ₩27,560 | ₩28,686 | ₩27,318 | ₩28,512 | +3.45% | 374.1만 |
|---|
| 2025.10.15 | ₩28,378 | ₩28,686 | ₩27,573 | ₩27,627 | -2.65% | 365.8만 |
|---|
| 2025.10.14 | ₩26,956 | ₩29,156 | ₩26,822 | ₩28,659 | +6.32% | 265.2만 |
|---|
| 2025.10.13 | ₩26,822 | ₩28,029 | ₩26,822 | ₩27,627 | +3.00% | 254.9만 |
|---|
| 2025.10.10 | ₩28,485 | ₩28,941 | ₩26,849 | ₩26,902 | -5.56% | 417.6만 |
|---|